KissMeData/005500/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	184600	112566950	19940	19940	19940	19940	303
3	20240711	184500	112566950	19940	19940	19940	19940	0
4	20240711	184400	112566950	19940	19940	19940	19940	0
5	20240711	184300	112566950	19940	19940	19940	19940	0
6	20240711	184200	112566950	19940	19940	19940	19940	0
7	20240711	184100	112566950	19940	19940	19940	19940	0
8	20240711	184000	112566950	19940	19940	19940	19940	0
9	20240711	183900	112566950	19940	19940	19940	19940	0
10	20240711	183800	112566950	19940	19940	19940	19940	0
11	20240711	183700	112566950	19940	19940	19940	19940	0
12	20240711	183600	112566950	19940	19940	19940	19940	0
13	20240711	183500	112566950	19940	19940	19940	19940	0
14	20240711	183400	112566950	19940	19940	19940	19940	0
15	20240711	183300	112566950	19940	19940	19940	19940	0
16	20240711	183200	112566950	19940	19940	19940	19940	0
17	20240711	183100	112566950	19940	19940	19940	19940	0
18	20240711	183000	112566950	19940	19940	19940	19940	0
19	20240711	182900	112566950	19940	19940	19940	19940	0
20	20240711	182800	112566950	19940	19940	19940	19940	0
21	20240711	182700	112566950	19940	19940	19940	19940	0
22	20240711	182600	112566950	19940	19940	19940	19940	0
23	20240711	182500	112566950	19940	19940	19940	19940	0
24	20240711	182400	112566950	19940	19940	19940	19940	0
25	20240711	182300	112566950	19940	19940	19940	19940	0
26	20240711	182200	112566950	19940	19940	19940	19940	0
27	20240711	182100	112566950	19940	19940	19940	19940	0
28	20240711	182000	112566950	19940	19940	19940	19940	0
29	20240711	181900	112566950	19940	19940	19940	19940	0
30	20240711	181800	112566950	19940	19940	19940	19940	0
31	20240711	181700	112566950	19940	19940	19940	19940	0
32	20240711	181600	112566950	19940	19940	19940	19940	303
33	20240711	181500	112566950	19940	19940	19940	19940	0
34	20240711	181400	112566950	19940	19940	19940	19940	0
35	20240711	181300	112566950	19940	19940	19940	19940	0
36	20240711	181200	112566950	19940	19940	19940	19940	0
37	20240711	181100	112566950	19940	19940	19940	19940	0
38	20240711	181000	112566950	19940	19940	19940	19940	0
39	20240711	180900	112566950	19940	19940	19940	19940	0
40	20240711	180800	112566950	19940	19940	19940	19940	0
41	20240711	180700	112566950	19940	19940	19940	19940	0
42	20240711	180600	112566950	19940	19940	19940	19940	0
43	20240711	180500	112566950	19940	19940	19940	19940	0
44	20240711	180400	112566950	19940	19940	19940	19940	0
45	20240711	180300	112566950	19940	19940	19940	19940	0
46	20240711	180200	112566950	19940	19940	19940	19940	0
47	20240711	180100	112566950	19940	19940	19940	19940	0
48	20240711	180000	112566950	19940	19940	19940	19940	0
49	20240711	175900	112566950	19940	19940	19940	19940	0
50	20240711	175800	112566950	19940	19940	19940	19940	0
51	20240711	175700	112566950	19940	19940	19940	19940	0
52	20240711	175600	112566950	19940	19940	19940	19940	0
53	20240711	175500	112566950	19940	19940	19940	19940	0
54	20240711	175400	112566950	19940	19940	19940	19940	0
55	20240711	175300	112566950	19940	19940	19940	19940	0
56	20240711	175200	112566950	19940	19940	19940	19940	0
57	20240711	175100	112566950	19940	19940	19940	19940	0
58	20240711	175000	112566950	19940	19940	19940	19940	0
59	20240711	174900	112566950	19940	19940	19940	19940	0
60	20240711	174800	112566950	19940	19940	19940	19940	0
61	20240711	174700	112566950	19940	19940	19940	19940	0
62	20240711	174600	112566950	19940	19940	19940	19940	303
63	20240711	174500	112566950	19940	19940	19940	19940	0
64	20240711	174400	112566950	19940	19940	19940	19940	0
65	20240711	174300	112566950	19940	19940	19940	19940	0
66	20240711	174200	112566950	19940	19940	19940	19940	0
67	20240711	174100	112566950	19940	19940	19940	19940	0
68	20240711	174000	112566950	19940	19940	19940	19940	0
69	20240711	173900	112566950	19940	19940	19940	19940	0
70	20240711	173800	112566950	19940	19940	19940	19940	0
71	20240711	173700	112566950	19940	19940	19940	19940	0
72	20240711	173600	112566950	19940	19940	19940	19940	0
73	20240711	173500	112566950	19940	19940	19940	19940	0
74	20240711	173400	112566950	19940	19940	19940	19940	0
75	20240711	173300	112566950	19940	19940	19940	19940	0
76	20240711	173200	112566950	19940	19940	19940	19940	0
77	20240711	173100	112566950	19940	19940	19940	19940	0
78	20240711	173000	112566950	19940	19940	19940	19940	0
79	20240711	172900	112566950	19940	19940	19940	19940	0
80	20240711	172800	112566950	19940	19940	19940	19940	0
81	20240711	172700	112566950	19940	19940	19940	19940	0
82	20240711	172600	112566950	19940	19940	19940	19940	0
83	20240711	172500	112566950	19940	19940	19940	19940	0
84	20240711	172400	112566950	19940	19940	19940	19940	0
85	20240711	172300	112566950	19940	19940	19940	19940	0
86	20240711	172200	112566950	19940	19940	19940	19940	0
87	20240711	172100	112566950	19940	19940	19940	19940	0
88	20240711	172000	112566950	19940	19940	19940	19940	0
89	20240711	171900	112566950	19940	19940	19940	19940	0
90	20240711	171800	112566950	19940	19940	19940	19940	0
91	20240711	171700	112566950	19940	19940	19940	19940	0
92	20240711	171600	112566950	19940	19940	19940	19940	303
93	20240711	171500	112566950	19940	19940	19940	19940	0
94	20240711	171400	112566950	19940	19940	19940	19940	0
95	20240711	171300	112566950	19940	19940	19940	19940	0
96	20240711	171200	112566950	19940	19940	19940	19940	0
97	20240711	171100	112566950	19940	19940	19940	19940	0
98	20240711	171000	112566950	19940	19940	19940	19940	0
99	20240711	170900	112566950	19940	19940	19940	19940	0
100	20240711	170800	112566950	19940	19940	19940	19940	0
101	20240711	170700	112566950	19940	19940	19940	19940	0
102	20240711	170600	112566950	19940	19940	19940	19940	0
103	20240711	170500	112566950	19940	19940	19940	19940	0
104	20240711	170400	112566950	19940	19940	19940	19940	0
105	20240711	170300	112566950	19940	19940	19940	19940	0
106	20240711	170200	112566950	19940	19940	19940	19940	0
107	20240711	170100	112566950	19940	19940	19940	19940	0
108	20240711	170000	112566950	19940	19940	19940	19940	0
109	20240711	165900	112566950	19940	19940	19940	19940	0
110	20240711	165800	112566950	19940	19940	19940	19940	0
111	20240711	165700	112566950	19940	19940	19940	19940	0
112	20240711	165600	112566950	19940	19940	19940	19940	0
113	20240711	165500	112566950	19940	19940	19940	19940	0
114	20240711	165400	112566950	19940	19940	19940	19940	0
115	20240711	165300	112566950	19940	19940	19940	19940	0
116	20240711	165200	112566950	19940	19940	19940	19940	0
117	20240711	165100	112566950	19940	19940	19940	19940	0
118	20240711	165000	112566950	19940	19940	19940	19940	0
119	20240711	164900	112566950	19940	19940	19940	19940	0
120	20240711	164800	112566950	19940	19940	19940	19940	0
121	20240711	164700	112566950	19940	19940	19940	19940	0
122	20240711	164600	112566950	19940	19940	19940	19940	303
123	20240711	164500	112566950	19940	19940	19940	19940	0
124	20240711	164400	112566950	19940	19940	19940	19940	0
125	20240711	164300	112566950	19940	19940	19940	19940	0
126	20240711	164200	112566950	19940	19940	19940	19940	0
127	20240711	164100	112566950	19940	19940	19940	19940	0
128	20240711	164000	112566950	19940	19940	19940	19940	0
129	20240711	163900	112566950	19940	19940	19940	19940	0
130	20240711	163800	112566950	19940	19940	19940	19940	0
131	20240711	163700	112566950	19940	19940	19940	19940	0
132	20240711	163600	112566950	19940	19940	19940	19940	0
133	20240711	163500	112566950	19940	19940	19940	19940	0
134	20240711	163400	112566950	19940	19940	19940	19940	0
135	20240711	163300	112566950	19940	19940	19940	19940	0
136	20240711	163200	112566950	19940	19940	19940	19940	0
137	20240711	163100	112566950	19940	19940	19940	19940	0
138	20240711	163000	112566950	19940	19940	19940	19940	0
139	20240711	162900	112566950	19940	19940	19940	19940	0
140	20240711	162800	112566950	19940	19940	19940	19940	0
141	20240711	162700	112566950	19940	19940	19940	19940	0
142	20240711	162600	112566950	19940	19940	19940	19940	0
143	20240711	162500	112566950	19940	19940	19940	19940	0
144	20240711	162400	112566950	19940	19940	19940	19940	0
145	20240711	162300	112566950	19940	19940	19940	19940	0
146	20240711	162200	112566950	19940	19940	19940	19940	0
147	20240711	162100	112566950	19940	19940	19940	19940	0
148	20240711	162000	112566950	19940	19940	19940	19940	0
149	20240711	161900	112566950	19940	19940	19940	19940	0
150	20240711	161800	112566950	19940	19940	19940	19940	0
151	20240711	161700	112566950	19940	19940	19940	19940	0
152	20240711	161600	112566950	19940	19940	19940	19940	303
153	20240711	161500	112566950	19940	19940	19940	19940	0
154	20240711	161400	112566950	19940	19940	19940	19940	0
155	20240711	161300	112566950	19940	19940	19940	19940	0
156	20240711	161200	112566950	19940	19940	19940	19940	0
157	20240711	161100	112566950	19940	19940	19940	19940	0
158	20240711	161000	112566950	19940	19940	19940	19940	0
159	20240711	160900	112566950	19940	19940	19940	19940	0
160	20240711	160800	112566950	19940	19940	19940	19940	0
161	20240711	160700	112566950	19940	19940	19940	19940	0
162	20240711	160600	112566950	19940	19940	19940	19940	0
163	20240711	160500	112566950	19940	19940	19940	19940	0
164	20240711	160400	112566950	19940	19940	19940	19940	0
165	20240711	160300	112566950	19940	19940	19940	19940	0
166	20240711	160200	112566950	19940	19940	19940	19940	0
167	20240711	160100	112566950	19940	19940	19940	19940	0
168	20240711	160000	112566950	19940	19940	19940	19940	0
169	20240711	155900	112566950	19940	19940	19940	19940	0
170	20240711	155800	112566950	19940	19940	19940	19940	0
171	20240711	155700	112566950	19940	19940	19940	19940	0
172	20240711	155600	112566950	19940	19940	19940	19940	0
173	20240711	155500	112566950	19940	19940	19940	19940	0
174	20240711	155400	112566950	19940	19940	19940	19940	0
175	20240711	155300	112566950	19940	19940	19940	19940	0
176	20240711	155200	112566950	19940	19940	19940	19940	0
177	20240711	155100	112566950	19940	19940	19940	19940	0
178	20240711	155000	112566950	19940	19940	19940	19940	0
179	20240711	154900	112566950	19940	19940	19940	19940	0
180	20240711	154800	112566950	19940	19940	19940	19940	0
181	20240711	154700	112566950	19940	19940	19940	19940	0
182	20240711	154600	112566950	19940	19940	19940	19940	303
183	20240711	154500	112566950	19940	19940	19940	19940	0
184	20240711	154400	112566950	19940	19940	19940	19940	0
185	20240711	154300	112566950	19940	19940	19940	19940	0
186	20240711	154200	112566950	19940	19940	19940	19940	0
187	20240711	154100	112566950	19940	19940	19940	19940	0
188	20240711	154000	112566950	19940	19940	19940	19940	0
189	20240711	153900	112566950	19940	19940	19940	19940	0
190	20240711	153800	112566950	19940	19940	19940	19940	0
191	20240711	153700	112566950	19940	19940	19940	19940	0
192	20240711	153600	112566950	19940	19940	19940	19940	0
193	20240711	153500	112566950	19940	19940	19940	19940	0
194	20240711	153400	112566950	19940	19940	19940	19940	0
195	20240711	153300	112566950	19940	19940	19940	19940	0
196	20240711	153200	112566950	19940	19940	19940	19940	0
197	20240711	153100	112566950	19940	19940	19940	19940	0
198	20240711	153000	112566950	19940	19940	19940	19940	303
199	20240711	152900	106525130	19930	19930	19930	19930	0
200	20240711	152800	106525130	19930	19930	19930	19930	0
201	20240711	152700	106525130	19930	19930	19930	19930	0
202	20240711	152600	106525130	19930	19930	19930	19930	0
203	20240711	152500	106525130	19930	19930	19930	19930	0
204	20240711	152400	106525130	19930	19930	19930	19930	0
205	20240711	152300	106525130	19930	19930	19930	19930	0
206	20240711	152200	106525130	19930	19930	19930	19930	0
207	20240711	152100	106525130	19930	19930	19930	19930	0
208	20240711	152000	106525130	19930	19930	19930	19930	0
209	20240711	151900	106525130	19930	19890	19930	19890	48
210	20240711	151800	105568890	19930	19930	19930	19930	44
211	20240711	151700	104691970	19900	19900	19900	19900	162
212	20240711	151600	101468170	19910	19910	19910	19910	0
213	20240711	151500	101468170	19910	19910	19910	19910	3
214	20240711	151400	101408440	19910	19910	19910	19910	0
215	20240711	151300	101408440	19910	19910	19910	19910	47
216	20240711	151200	100472670	19910	19910	19910	19910	0
217	20240711	151100	100472670	19910	19910	19910	19910	0
218	20240711	151000	100472670	19910	19910	19910	19910	105
219	20240711	150900	98382120	19910	19910	19910	19910	0
220	20240711	150800	98382120	19910	19910	19910	19910	0
221	20240711	150700	98382120	19910	19910	19910	19910	0
222	20240711	150600	98382120	19910	19910	19910	19910	0
223	20240711	150500	98382120	19910	19910	19910	19910	0
224	20240711	150400	98382120	19910	19910	19910	19910	0
225	20240711	150300	98382120	19910	19910	19910	19910	0
226	20240711	150200	98382120	19910	19910	19910	19910	0
227	20240711	150100	98382120	19910	19910	19910	19910	0
228	20240711	150000	98382120	19910	19910	19910	19910	20
229	20240711	145900	97983920	19910	19910	19910	19910	0
230	20240711	145800	97983920	19910	19910	19910	19910	3
231	20240711	145700	97924190	19930	19930	19930	19930	1
232	20240711	145600	97904260	19900	19900	19900	19900	0
233	20240711	145500	97904260	19900	19900	19900	19900	0
234	20240711	145400	97904260	19900	19900	19900	19900	0
235	20240711	145300	97904260	19900	19900	19900	19900	0
236	20240711	145200	97904260	19900	19900	19900	19900	0
237	20240711	145100	97904260	19900	19900	19900	19900	0
238	20240711	145000	97904260	19900	19900	19900	19900	0
239	20240711	144900	97904260	19900	19910	19910	19900	50
240	20240711	144800	96909010	19930	19930	19930	19930	2
241	20240711	144700	96869150	19930	19930	19930	19930	0
242	20240711	144600	96869150	19930	19930	19930	19930	0
243	20240711	144500	96869150	19930	19930	19930	19930	0
244	20240711	144400	96869150	19930	19930	19930	19930	0
245	20240711	144300	96869150	19930	19930	19930	19930	10
246	20240711	144200	96669850	19930	19920	19930	19920	29
247	20240711	144100	96091890	19930	19930	19930	19930	0
248	20240711	144000	96091890	19930	19930	19930	19930	0
249	20240711	143900	96091890	19930	19930	19930	19930	10
250	20240711	143800	95892590	19930	19930	19930	19930	7
251	20240711	143700	95753080	19930	19930	19930	19930	0
252	20240711	143600	95753080	19930	19930	19930	19930	0
253	20240711	143500	95753080	19930	19930	19930	19930	0
254	20240711	143400	95753080	19930	19930	19930	19930	0
255	20240711	143300	95753080	19930	19930	19930	19930	0
256	20240711	143200	95753080	19930	19930	19930	19930	1
257	20240711	143100	95733150	19940	19940	19940	19940	0
258	20240711	143000	95733150	19940	19940	19940	19940	0
259	20240711	142900	95733150	19940	19940	19940	19940	0
260	20240711	142800	95733150	19940	19940	19940	19940	0
261	20240711	142700	95733150	19940	19940	19940	19940	0
262	20240711	142600	95733150	19940	19940	19940	19940	0
263	20240711	142500	95733150	19940	19940	19940	19940	0
264	20240711	142400	95733150	19940	19940	19940	19940	0
265	20240711	142300	95733150	19940	19940	19940	19940	0
266	20240711	142200	95733150	19940	19940	19940	19940	10
267	20240711	142100	95533750	19940	19940	19940	19940	0
268	20240711	142000	95533750	19940	19940	19940	19940	0
269	20240711	141900	95533750	19940	19940	19940	19940	40
270	20240711	141800	94736150	19940	19940	19940	19940	0
271	20240711	141700	94736150	19940	19940	19940	19940	0
272	20240711	141600	94736150	19940	19940	19940	19940	0
273	20240711	141500	94736150	19940	19940	19940	19940	1
274	20240711	141400	94716210	19920	19920	19920	19920	0
275	20240711	141300	94716210	19920	19920	19920	19920	0
276	20240711	141200	94716210	19920	19920	19920	19920	0
277	20240711	141100	94716210	19920	19920	19930	19920	15
278	20240711	141000	94417360	19920	19920	19920	19920	0
279	20240711	140900	94417360	19920	19920	19920	19920	0
280	20240711	140800	94417360	19920	19920	19920	19920	0
281	20240711	140700	94417360	19920	19920	19920	19920	0
282	20240711	140600	94417360	19920	19920	19920	19920	0
283	20240711	140500	94417360	19920	19920	19920	19920	98
284	20240711	140400	92465200	19920	19920	19920	19920	0
285	20240711	140300	92465200	19920	19920	19920	19920	0
286	20240711	140200	92465200	19920	19920	19920	19920	0
287	20240711	140100	92465200	19920	19920	19920	19920	0
288	20240711	140000	92465200	19920	19920	19920	19920	1
289	20240711	135900	92445280	19900	19900	19900	19900	0
290	20240711	135800	92445280	19900	19900	19900	19900	0
291	20240711	135700	92445280	19900	19900	19900	19900	0
292	20240711	135600	92445280	19900	19900	19900	19900	5
293	20240711	135500	92345780	19900	19900	19900	19900	0
294	20240711	135400	92345780	19900	19900	19900	19900	0
295	20240711	135300	92345780	19900	19900	19900	19900	46
296	20240711	135200	91430380	19900	19900	19900	19900	0
297	20240711	135100	91430380	19900	19900	19900	19900	0
298	20240711	135000	91430380	19900	19900	19900	19900	0
299	20240711	134900	91430380	19900	19900	19900	19900	0
300	20240711	134800	91430380	19900	19900	19900	19900	0
301	20240711	134700	91430380	19900	19900	19900	19900	0
302	20240711	134600	91430380	19900	19900	19900	19900	0
303	20240711	134500	91430380	19900	19900	19900	19900	0
304	20240711	134400	91430380	19900	19900	19900	19900	0
305	20240711	134300	91430380	19900	19900	19900	19900	0
306	20240711	134200	91430380	19900	19910	19910	19900	50
307	20240711	134100	90435310	19910	19910	19910	19910	3
308	20240711	134000	90375580	19910	19910	19910	19910	0
309	20240711	133900	90375580	19910	19910	19910	19910	0
310	20240711	133800	90375580	19910	19910	19910	19910	0
311	20240711	133700	90375580	19910	19910	19910	19910	0
312	20240711	133600	90375580	19910	19910	19910	19910	0
313	20240711	133500	90375580	19910	19910	19910	19910	0
314	20240711	133400	90375580	19910	19910	19910	19910	0
315	20240711	133300	90375580	19910	19910	19910	19910	0
316	20240711	133200	90375580	19910	19910	19910	19910	0
317	20240711	133100	90375580	19910	19910	19910	19910	0
318	20240711	133000	90375580	19910	19910	19910	19910	1
319	20240711	132900	90355670	19900	19900	19900	19900	0
320	20240711	132800	90355670	19900	19900	19900	19900	0
321	20240711	132700	90355670	19900	19900	19900	19900	0
322	20240711	132600	90355670	19900	19900	19900	19900	0
323	20240711	132500	90355670	19900	19900	19900	19900	118
324	20240711	132400	88007470	19890	19890	19890	19890	0
325	20240711	132300	88007470	19890	19890	19890	19890	0
326	20240711	132200	88007470	19890	19890	19890	19890	1
327	20240711	132100	87987580	19900	19900	19900	19900	0
328	20240711	132000	87987580	19900	19900	19900	19900	0
329	20240711	131900	87987580	19900	19900	19900	19900	0
330	20240711	131800	87987580	19900	19900	19900	19900	0
331	20240711	131700	87987580	19900	19900	19900	19900	1
332	20240711	131600	87967680	19900	19900	19900	19900	0
333	20240711	131500	87967680	19900	19900	19900	19900	0
334	20240711	131400	87967680	19900	19900	19900	19900	0
335	20240711	131300	87967680	19900	19900	19900	19900	0
336	20240711	131200	87967680	19900	19900	19900	19900	0
337	20240711	131100	87967680	19900	19900	19900	19900	0
338	20240711	131000	87967680	19900	19900	19900	19900	0
339	20240711	130900	87967680	19900	19900	19900	19900	100
340	20240711	130800	85977680	19900	19900	19900	19900	30
341	20240711	130700	85380680	19880	19880	19880	19880	0
342	20240711	130600	85380680	19880	19880	19880	19880	0
343	20240711	130500	85380680	19880	19880	19880	19880	49
344	20240711	130400	84406560	19900	19900	19900	19900	0
345	20240711	130300	84406560	19900	19900	19900	19900	30
346	20240711	130200	83809560	19900	19900	19900	19900	0
347	20240711	130100	83809560	19900	19900	19900	19900	0
348	20240711	130000	83809560	19900	19900	19900	19900	0
349	20240711	125900	83809560	19900	19900	19900	19900	1
350	20240711	125800	83789660	19900	19910	19910	19900	59
351	20240711	125700	82615100	19910	19910	19910	19910	31
352	20240711	125600	81997890	19910	19910	19910	19910	0
353	20240711	125500	81997890	19910	19940	19940	19910	407
354	20240711	125400	73890890	19950	19950	19950	19950	0
355	20240711	125300	73890890	19950	19950	19950	19950	0
356	20240711	125200	73890890	19950	19950	19950	19950	0
357	20240711	125100	73890890	19950	19950	19950	19950	0
358	20240711	125000	73890890	19950	19950	19950	19950	0
359	20240711	124900	73890890	19950	19950	19950	19950	0
360	20240711	124800	73890890	19950	19950	19950	19950	0
361	20240711	124700	73890890	19950	19950	19950	19950	0
362	20240711	124600	73890890	19950	19950	19950	19950	0
363	20240711	124500	73890890	19950	19950	19950	19950	2
364	20240711	124400	73850990	19960	19960	19960	19960	0
365	20240711	124300	73850990	19960	19960	19960	19960	0
366	20240711	124200	73850990	19960	19960	19960	19960	0
367	20240711	124100	73850990	19960	19960	19960	19960	0
368	20240711	124000	73850990	19960	19960	19960	19960	0
369	20240711	123900	73850990	19960	19960	19960	19960	0
370	20240711	123800	73850990	19960	19960	19960	19960	0
371	20240711	123700	73850990	19960	19960	19960	19960	0
372	20240711	123600	73850990	19960	19960	19960	19960	0
373	20240711	123500	73850990	19960	19960	19960	19960	0
374	20240711	123400	73850990	19960	19960	19960	19960	0
375	20240711	123300	73850990	19960	19960	19960	19960	0
376	20240711	123200	73850990	19960	19960	19960	19960	0
377	20240711	123100	73850990	19960	19960	19960	19960	0
378	20240711	123000	73850990	19960	19960	19960	19960	0
379	20240711	122900	73850990	19960	19960	19960	19960	0
380	20240711	122800	73850990	19960	19960	19960	19960	0
381	20240711	122700	73850990	19960	19960	19960	19960	0
382	20240711	122600	73850990	19960	19960	19960	19960	0
383	20240711	122500	73850990	19960	19960	19960	19960	0
384	20240711	122400	73850990	19960	19960	19960	19960	0
385	20240711	122300	73850990	19960	19960	19960	19960	0
386	20240711	122200	73850990	19960	19960	19960	19960	0
387	20240711	122100	73850990	19960	19960	19960	19960	0
388	20240711	122000	73850990	19960	19960	19960	19960	0
389	20240711	121900	73850990	19960	19960	19960	19960	0
390	20240711	121800	73850990	19960	19960	19960	19960	0
391	20240711	121700	73850990	19960	19960	19960	19960	0
392	20240711	121600	73850990	19960	19960	19960	19960	0
393	20240711	121500	73850990	19960	19960	19960	19960	0
394	20240711	121400	73850990	19960	19960	19960	19960	0
395	20240711	121300	73850990	19960	19960	19960	19960	1
396	20240711	121200	73831030	19960	19960	19960	19960	0
397	20240711	121100	73831030	19960	19960	19960	19960	0
398	20240711	121000	73831030	19960	19960	19960	19960	0
399	20240711	120900	73831030	19960	19960	19960	19960	0
400	20240711	120800	73831030	19960	19960	19960	19960	0
401	20240711	120700	73831030	19960	19960	19960	19960	0
402	20240711	120600	73831030	19960	19960	19960	19960	0
403	20240711	120500	73831030	19960	19960	19960	19960	0
404	20240711	120400	73831030	19960	19960	19960	19960	0
405	20240711	120300	73831030	19960	19960	19960	19960	0
406	20240711	120200	73831030	19960	19960	19960	19960	0
407	20240711	120100	73831030	19960	19960	19960	19960	0
408	20240711	120000	73831030	19960	19960	19960	19960	0
409	20240711	115900	73831030	19960	19960	19960	19960	1
410	20240711	115800	73811070	19960	19960	19960	19960	0
411	20240711	115700	73811070	19960	19960	19960	19960	200
412	20240711	115600	69819070	19960	19960	19960	19960	60
413	20240711	115500	68621470	19960	19960	19960	19960	0
414	20240711	115400	68621470	19960	19960	19960	19960	0
415	20240711	115300	68621470	19960	19960	19960	19960	0
416	20240711	115200	68621470	19960	19960	19960	19960	0
417	20240711	115100	68621470	19960	19960	19960	19960	0
418	20240711	115000	68621470	19960	19960	19960	19960	0
419	20240711	114900	68621470	19960	19960	19960	19960	41
420	20240711	114800	67803110	19960	19960	19960	19960	0
421	20240711	114700	67803110	19960	19960	19960	19960	0
422	20240711	114600	67803110	19960	19960	19960	19960	0
423	20240711	114500	67803110	19960	19960	19960	19960	0
424	20240711	114400	67803110	19960	19960	19960	19960	0
425	20240711	114300	67803110	19960	19960	19960	19960	0
426	20240711	114200	67803110	19960	19960	19960	19960	0
427	20240711	114100	67803110	19960	19960	19960	19960	0
428	20240711	114000	67803110	19960	19960	19960	19960	0
429	20240711	113900	67803110	19960	19960	19960	19960	0
430	20240711	113800	67803110	19960	19960	19960	19960	0
431	20240711	113700	67803110	19960	19960	19960	19960	0
432	20240711	113600	67803110	19960	19960	19960	19960	0
433	20240711	113500	67803110	19960	19960	19960	19960	0
434	20240711	113400	67803110	19960	19960	19960	19960	0
435	20240711	113300	67803110	19960	19960	19960	19960	0
436	20240711	113200	67803110	19960	19960	19960	19960	0
437	20240711	113100	67803110	19960	19960	19960	19960	0
438	20240711	113000	67803110	19960	19960	19960	19960	0
439	20240711	112900	67803110	19960	19960	19960	19960	0
440	20240711	112800	67803110	19960	19960	19960	19960	0
441	20240711	112700	67803110	19960	19960	19960	19960	0
442	20240711	112600	67803110	19960	19960	19960	19960	0
443	20240711	112500	67803110	19960	19950	19960	19950	17
444	20240711	112400	67463860	19950	19950	19950	19950	0
445	20240711	112300	67463860	19950	19950	19950	19950	0
446	20240711	112200	67463860	19950	19950	19950	19950	1
447	20240711	112100	67443910	19950	19950	19950	19950	0
448	20240711	112000	67443910	19950	19950	19950	19950	0
449	20240711	111900	67443910	19950	19950	19950	19950	0
450	20240711	111800	67443910	19950	19950	19950	19950	0
451	20240711	111700	67443910	19950	19950	19950	19950	0
452	20240711	111600	67443910	19950	19950	19950	19950	0
453	20240711	111500	67443910	19950	19950	19950	19950	1
454	20240711	111400	67423960	19910	19910	19910	19910	0
455	20240711	111300	67423960	19910	19910	19910	19910	0
456	20240711	111200	67423960	19910	19910	19910	19910	0
457	20240711	111100	67423960	19910	19930	19930	19910	30
458	20240711	111000	66826500	19960	19960	19960	19960	0
459	20240711	110900	66826500	19960	19960	19960	19960	0
460	20240711	110800	66826500	19960	19960	19960	19960	0
461	20240711	110700	66826500	19960	19960	19960	19960	0
462	20240711	110600	66826500	19960	19960	19960	19960	0
463	20240711	110500	66826500	19960	19960	19960	19960	0
464	20240711	110400	66826500	19960	19960	19960	19960	1
465	20240711	110300	66806540	19910	19920	19920	19910	66
466	20240711	110200	65492100	19920	19920	19920	19920	0
467	20240711	110100	65492100	19920	19920	19920	19920	0
468	20240711	110000	65492100	19920	19920	19920	19920	0
469	20240711	105900	65492100	19920	19920	19920	19920	5
470	20240711	105800	65392500	19920	19920	19920	19920	5
471	20240711	105700	65292900	19920	19920	19920	19920	0
472	20240711	105600	65292900	19920	19920	19920	19920	0
473	20240711	105500	65292900	19920	19920	19920	19920	1
474	20240711	105400	65272980	19930	19930	19930	19930	0
475	20240711	105300	65272980	19930	19930	19930	19930	0
476	20240711	105200	65272980	19930	19930	19930	19930	28
477	20240711	105100	64714940	19930	19930	19930	19930	0
478	20240711	105000	64714940	19930	19930	19930	19930	152
479	20240711	104900	61685580	19940	19940	19940	19940	0
480	20240711	104800	61685580	19940	19940	19940	19940	43
481	20240711	104700	60828160	19960	19960	19960	19960	0
482	20240711	104600	60828160	19960	19960	19960	19960	0
483	20240711	104500	60828160	19960	19960	19960	19960	0
484	20240711	104400	60828160	19960	19960	19960	19960	5
485	20240711	104300	60728360	19960	19960	19960	19960	0
486	20240711	104200	60728360	19960	19960	19960	19960	0
487	20240711	104100	60728360	19960	19960	19960	19960	0
488	20240711	104000	60728360	19960	19960	19960	19960	0
489	20240711	103900	60728360	19960	19960	19960	19960	0
490	20240711	103800	60728360	19960	19960	19960	19960	5
491	20240711	103700	60628560	19960	19960	19960	19960	0
492	20240711	103600	60628560	19960	19960	19960	19960	0
493	20240711	103500	60628560	19960	19960	19960	19960	0
494	20240711	103400	60628560	19960	19960	19960	19960	0
495	20240711	103300	60628560	19960	19960	19960	19960	0
496	20240711	103200	60628560	19960	19960	19960	19960	0
497	20240711	103100	60628560	19960	19960	19960	19960	1
498	20240711	103000	60608600	19940	19940	19940	19940	0
499	20240711	102900	60608600	19940	19940	19940	19940	9
500	20240711	102800	60429140	19960	19950	19960	19950	139
501	20240711	102700	57656080	19960	19960	19960	19960	0
502	20240711	102600	57656080	19960	19960	19960	19960	1
503	20240711	102500	57636120	19960	19960	19960	19960	0
504	20240711	102400	57636120	19960	19960	19960	19960	0
505	20240711	102300	57636120	19960	19960	19960	19960	0
506	20240711	102200	57636120	19960	19960	19960	19960	0
507	20240711	102100	57636120	19960	19960	19960	19960	0
508	20240711	102000	57636120	19960	19960	19960	19960	0
509	20240711	101900	57636120	19960	19960	19960	19960	0
510	20240711	101800	57636120	19960	19960	19960	19960	1
511	20240711	101700	57616160	19960	19960	19960	19960	11
512	20240711	101600	57396600	19980	19980	19980	19980	0
513	20240711	101500	57396600	19980	19980	19980	19980	0
514	20240711	101400	57396600	19980	19960	19980	19960	30
515	20240711	101300	56797220	19970	19970	19970	19970	0
516	20240711	101200	56797220	19970	19970	19970	19970	12
517	20240711	101100	56557580	19980	19980	19980	19980	0
518	20240711	101000	56557580	19980	19980	19980	19980	110
519	20240711	100900	54359780	19980	19980	19980	19980	0
520	20240711	100800	54359780	19980	19980	19980	19980	15
521	20240711	100700	54060080	19980	19960	19980	19960	332
522	20240711	100600	47430000	19970	19970	19970	19970	0
523	20240711	100500	47430000	19970	19970	19970	19970	0
524	20240711	100400	47430000	19970	19970	19970	19970	0
525	20240711	100300	47430000	19970	19980	19980	19970	34
526	20240711	100200	46751000	19980	19980	19980	19980	0
527	20240711	100100	46751000	19980	19980	19980	19980	0
528	20240711	100000	46751000	19980	19980	19980	19980	2
529	20240711	095900	46711040	19990	19990	19990	19990	1
530	20240711	095800	46691050	19990	19990	19990	19990	0
531	20240711	095700	46691050	19990	19990	19990	19990	0
532	20240711	095600	46691050	19990	19990	19990	19990	2
533	20240711	095500	46651070	19990	20000	20000	19990	3
534	20240711	095400	46591090	19990	19990	20000	19990	353
535	20240711	095300	39534600	20000	20050	20050	20000	354
536	20240711	095200	32454100	20050	20050	20050	20050	7
537	20240711	095100	32313750	20050	19990	20050	19990	580
538	20240711	095000	20699820	19990	19940	19990	19940	222
539	20240711	094900	16267390	19950	19940	19950	19940	62
540	20240711	094800	15030780	19930	19940	19940	19930	101
541	20240711	094700	13017840	19930	19920	19930	19920	143
542	20240711	094600	10169070	19920	19910	19920	19910	106
543	20240711	094500	8057560	19920	19920	19920	19920	19
544	20240711	094400	7679080	19910	19910	19910	19910	1
545	20240711	094300	7659170	19920	19920	19920	19920	0
546	20240711	094200	7659170	19920	19920	19920	19920	1
547	20240711	094100	7639250	19920	19920	19920	19920	1
548	20240711	094000	7619330	19910	19910	19910	19910	1
549	20240711	093900	7599420	19890	19890	19890	19890	0
550	20240711	093800	7599420	19890	19890	19890	19890	10
551	20240711	093700	7400520	19920	19910	19920	19910	100
552	20240711	093600	5408720	19920	19910	19920	19910	2
553	20240711	093500	5368890	19900	19900	19900	19900	0
554	20240711	093400	5368890	19900	19900	19900	19900	0
555	20240711	093300	5368890	19900	19900	19900	19900	0
556	20240711	093200	5368890	19900	19900	19900	19900	0
557	20240711	093100	5368890	19900	19900	19900	19900	0
558	20240711	093000	5368890	19900	19900	19900	19900	0
559	20240711	092900	5368890	19900	19900	19900	19900	35
560	20240711	092800	4672390	19900	19900	19900	19900	0
561	20240711	092700	4672390	19900	19900	19900	19900	0
562	20240711	092600	4672390	19900	19900	19900	19900	0
563	20240711	092500	4672390	19900	19900	19900	19900	1
564	20240711	092400	4652490	19900	19900	19900	19900	50
565	20240711	092300	3657490	19900	19900	19900	19900	0
566	20240711	092200	3657490	19900	19900	19900	19900	0
567	20240711	092100	3657490	19900	19900	19900	19900	0
568	20240711	092000	3657490	19900	19900	19900	19900	3
569	20240711	091900	3597790	19900	19890	19900	19890	52
570	20240711	091800	2563270	19890	19890	19890	19890	0
571	20240711	091700	2563270	19890	19890	19890	19890	0
572	20240711	091600	2563270	19890	19890	19890	19890	0
573	20240711	091500	2563270	19890	19890	19890	19890	10
574	20240711	091400	2364370	19890	19890	19890	19890	5
575	20240711	091300	2264920	19890	19890	19890	19890	0
576	20240711	091200	2264920	19890	19890	19890	19890	0
577	20240711	091100	2264920	19890	19890	19890	19890	4
578	20240711	091000	2185360	19890	19890	19890	19890	31
579	20240711	090900	1568770	19890	19890	19890	19890	0
580	20240711	090800	1568770	19890	19890	19890	19890	0
581	20240711	090700	1568770	19890	19890	19890	19890	0
582	20240711	090600	1568770	19890	19890	19890	19890	10
583	20240711	090500	1369870	19890	19890	19890	19850	3
584	20240711	090400	1310240	19840	19840	19840	19840	0
585	20240711	090300	1310240	19840	19840	19840	19840	0
586	20240711	090200	1310240	19840	19840	19840	19840	0
587	20240711	090100	1310240	19840	19850	19850	19840	40
588	20240711	090000	516360	19860	19860	19860	19860	26